Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.85 | 35.95 | 35.80 | 35.93 | 637,503 | +0.16(+0.44%) |
Aug 30, 2004 | 35.83 | 35.96 | 35.77 | 35.77 | 719,874 | -0.03(-0.08%) |
Aug 27, 2004 | 35.77 | 35.94 | 35.76 | 35.80 | 577,676 | +0.12(+0.35%) |
Aug 26, 2004 | 35.53 | 35.73 | 35.50 | 35.67 | 844,946 | +0.01(+0.03%) |
Aug 25, 2004 | 35.43 | 35.73 | 35.35 | 35.67 | 1,398,346 | +0.52(+1.48%) |
Aug 24, 2004 | 35.18 | 35.22 | 35.06 | 35.14 | 721,391 | +0.30(+0.86%) |
Aug 23, 2004 | 35.04 | 35.05 | 34.84 | 34.84 | 512,430 | -0.18(-0.50%) |
Aug 20, 2004 | 34.89 | 35.04 | 34.85 | 35.02 | 774,932 | +0.22(+0.62%) |
Aug 19, 2004 | 34.94 | 34.99 | 34.72 | 34.80 | 1,119,153 | +0.07(+0.21%) |
Aug 18, 2004 | 34.47 | 34.78 | 34.44 | 34.73 | 880,496 | -0.10(-0.29%) |
Aug 17, 2004 | 34.98 | 35.06 | 34.83 | 34.83 | 759,975 | -0.20(-0.57%) |
Aug 16, 2004 | 34.70 | 35.10 | 34.69 | 35.03 | 980,207 | +0.11(+0.30%) |
Aug 13, 2004 | 35.04 | 35.07 | 34.84 | 34.92 | 527,170 | +0.10(+0.28%) |
Aug 12, 2004 | 34.84 | 34.90 | 34.79 | 34.83 | 738,515 | -0.08(-0.24%) |
Aug 11, 2004 | 34.88 | 34.96 | 34.74 | 34.91 | 1,194,587 | -0.21(-0.59%) |
Aug 10, 2004 | 35.16 | 35.17 | 35.01 | 35.12 | 769,729 | +0.05(+0.14%) |
Aug 09, 2004 | 35.07 | 35.19 | 35.00 | 35.07 | 575,509 | +0.09(+0.25%) |
Aug 06, 2004 | 35.30 | 35.32 | 34.93 | 34.98 | 1,774,215 | -0.07(-0.21%) |
Aug 05, 2004 | 35.23 | 35.27 | 35.05 | 35.05 | 1,184,399 | -0.03(-0.09%) |
Aug 04, 2004 | 34.82 | 35.14 | 34.80 | 35.08 | 2,196,255 | +0.11(+0.30%) |
Aug 03, 2004 | 35.06 | 35.19 | 34.93 | 34.98 | 1,745,168 | -0.34(-0.97%) |
Aug 02, 2004 | 35.15 | 35.35 | 35.07 | 35.32 | 3,791,206 | +1.25(+3.68%) |
Jul 30, 2004 | 34.01 | 34.16 | 33.98 | 34.06 | 500,291 | -0.09(-0.27%) |
Jul 29, 2004 | 34.01 | 34.21 | 33.96 | 34.16 | 648,992 | +0.09(+0.27%) |
Jul 28, 2004 | 33.90 | 34.11 | 33.75 | 34.06 | 842,996 | -0.08(-0.24%) |
Jul 27, 2004 | 33.99 | 34.18 | 33.91 | 34.15 | 635,552 | +0.22(+0.64%) |
Jul 26, 2004 | 33.91 | 33.96 | 33.78 | 33.93 | 924,499 | -0.03(-0.10%) |
Jul 23, 2004 | 34.09 | 34.10 | 33.94 | 33.96 | 897,620 | -0.10(-0.28%) |
Jul 22, 2004 | 34.06 | 34.14 | 33.92 | 34.06 | 1,147,766 | -0.06(-0.16%) |
Jul 21, 2004 | 34.39 | 34.39 | 34.12 | 34.12 | 645,740 | +0.01(+0.03%) |
Jul 20, 2004 | 34.05 | 34.20 | 33.97 | 34.11 | 392,126 | +0.09(+0.26%) |
Jul 19, 2004 | 34.13 | 34.18 | 33.94 | 34.02 | 521,534 | +0.01(+0.03%) |
Jul 16, 2004 | 34.19 | 34.21 | 33.98 | 34.01 | 981,291 | +0.49(+1.46%) |
Jul 15, 2004 | 33.82 | 33.87 | 33.52 | 33.52 | 1,198,922 | -0.32(-0.95%) |
Jul 14, 2004 | 33.80 | 34.11 | 33.80 | 33.84 | 1,256,148 | -0.30(-0.88%) |
Jul 13, 2004 | 34.18 | 34.19 | 34.05 | 34.14 | 905,640 | -0.17(-0.48%) |
Jul 12, 2004 | 34.24 | 34.34 | 34.16 | 34.31 | 537,141 | +0.02(+0.05%) |
Jul 09, 2004 | 34.18 | 34.32 | 34.12 | 34.29 | 488,153 | +0.28(+0.81%) |
Jul 08, 2004 | 34.18 | 34.25 | 34.01 | 34.01 | 834,325 | -0.27(-0.78%) |
Jul 07, 2004 | 34.27 | 34.47 | 34.14 | 34.28 | 739,166 | +0.18(+0.51%) |
Jul 06, 2004 | 34.22 | 34.23 | 33.95 | 34.11 | 520,667 | -0.03(-0.08%) |
Jul 02, 2004 | 34.01 | 34.16 | 33.95 | 34.13 | 489,670 | -0.14(-0.40%) |
Jul 01, 2004 | 34.48 | 34.51 | 34.06 | 34.27 | 672,836 | -0.29(-0.83%) |
Jun 30, 2004 | 34.71 | 34.76 | 34.31 | 34.56 | 574,425 | +0.16(+0.46%) |
Jun 29, 2004 | 34.31 | 34.41 | 34.23 | 34.40 | 503,543 | -0.14(-0.40%) |
Jun 28, 2004 | 34.78 | 34.89 | 34.53 | 34.54 | 534,107 | +0.21(+0.62%) |
Jun 25, 2004 | 34.42 | 34.55 | 34.29 | 34.33 | 393,860 | +0.05(+0.15%) |
Jun 24, 2004 | 34.19 | 34.37 | 34.14 | 34.28 | 482,517 | +0.29(+0.84%) |
Jun 23, 2004 | 33.79 | 34.00 | 33.72 | 33.99 | 665,682 | +0.21(+0.61%) |
Jun 22, 2004 | 33.73 | 33.80 | 33.55 | 33.78 | 756,940 | -0.08(-0.23%) |
Jun 21, 2004 | 33.90 | 34.07 | 33.86 | 33.86 | 509,395 | -0.22(-0.65%) |
Jun 18, 2004 | 34.06 | 34.21 | 34.05 | 34.08 | 599,786 | -0.31(-0.91%) |
Jun 17, 2004 | 34.30 | 34.50 | 34.18 | 34.40 | 491,404 | +0.02(+0.05%) |
Jun 16, 2004 | 34.47 | 34.49 | 34.19 | 34.38 | 512,864 | -0.06(-0.19%) |
Jun 15, 2004 | 34.36 | 34.55 | 34.33 | 34.44 | 775,365 | +0.33(+0.96%) |
Jun 14, 2004 | 34.12 | 34.18 | 34.01 | 34.12 | 1,097,260 | -0.97(-2.76%) |
Jun 10, 2004 | 34.99 | 35.12 | 34.95 | 35.08 | 531,505 | +0.17(+0.49%) |
Jun 09, 2004 | 34.95 | 35.03 | 34.83 | 34.91 | 1,683,391 | -0.35(-0.99%) |
Jun 08, 2004 | 34.99 | 35.26 | 34.93 | 35.26 | 1,036,349 | -0.04(-0.10%) |
Jun 07, 2004 | 34.99 | 35.30 | 34.96 | 35.30 | 1,376,019 | +0.66(+1.89%) |
Jun 04, 2004 | 34.60 | 34.80 | 34.58 | 34.65 | 951,594 | +0.30(+0.86%) |
Jun 03, 2004 | 34.32 | 34.52 | 34.20 | 34.35 | 833,241 | -0.27(-0.79%) |
Jun 02, 2004 | 34.78 | 34.81 | 34.48 | 34.62 | 1,028,546 | +0.05(+0.13%) |